25.494,8
0,24%
Echtzeitkurs Infront DE Mid
Bid:
Ask:
Aktienkurse zum Infront DE Mid Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 25.279,95 | 25.575,66 | 25.102,26 | 25.549,77 | 0,48% | - |
| 19.12.2024 | 25.579,50 | 25.649,95 | 25.392,30 | 25.428,36 | -1,62% | - |
| 18.12.2024 | 25.968,75 | 25.982,94 | 25.847,51 | 25.847,51 | -0,36% | - |
| 17.12.2024 | 26.101,04 | 26.145,10 | 25.937,78 | 25.939,89 | -0,94% | - |
| 16.12.2024 | 26.479,30 | 26.503,14 | 26.105,83 | 26.186,10 | -1,29% | - |
| 13.12.2024 | 26.793,82 | 26.862,70 | 26.526,33 | 26.527,69 | -1,06% | - |
| 12.12.2024 | 26.970,56 | 27.039,36 | 26.781,88 | 26.812,99 | -0,43% | - |
| 11.12.2024 | 26.835,88 | 26.989,04 | 26.707,58 | 26.929,05 | 0,27% | - |
| 10.12.2024 | 26.982,45 | 26.997,39 | 26.823,77 | 26.855,37 | -0,90% | - |
| 09.12.2024 | 27.379,26 | 27.406,09 | 27.056,42 | 27.099,60 | -0,77% | - |
| 06.12.2024 | 27.142,77 | 27.317,68 | 27.134,49 | 27.310,86 | 0,66% | - |
| 05.12.2024 | 26.824,26 | 27.159,59 | 26.817,85 | 27.132,80 | 1,16% | - |
| 04.12.2024 | 26.515,29 | 26.824,06 | 26.515,29 | 26.821,54 | 1,40% | - |
| 03.12.2024 | 26.320,61 | 26.479,44 | 26.314,60 | 26.450,55 | 0,56% | - |
| 02.12.2024 | 26.315,15 | 26.328,22 | 26.114,92 | 26.302,94 | -0,07% | - |
| 29.11.2024 | 26.219,97 | 26.320,47 | 26.146,21 | 26.320,47 | 0,36% | - |
| 28.11.2024 | 26.241,26 | 26.380,92 | 26.224,70 | 26.225,82 | 0,15% | - |
| 27.11.2024 | 26.196,21 | 26.308,55 | 26.104,18 | 26.186,91 | -0,09% | - |
| 26.11.2024 | 26.351,45 | 26.404,20 | 26.181,04 | 26.210,76 | -0,98% | - |
| 25.11.2024 | 26.303,70 | 26.501,55 | 26.232,51 | 26.469,47 | 1,10% | - |
| 22.11.2024 | 25.951,54 | 26.220,51 | 25.843,14 | 26.180,20 | 1,20% | - |
| 21.11.2024 | 26.014,85 | 26.065,89 | 25.717,67 | 25.869,71 | -0,51% | - |
| 20.11.2024 | 26.230,91 | 26.310,09 | 25.997,89 | 26.002,57 | -0,37% | - |
| 19.11.2024 | 26.219,23 | 26.356,93 | 25.837,06 | 26.098,79 | -0,37% | - |
| 18.11.2024 | 26.432,06 | 26.529,25 | 26.126,25 | 26.195,18 | -0,82% | - |
| 15.11.2024 | 26.374,33 | 26.598,00 | 26.316,20 | 26.411,07 | -0,24% | - |
| 14.11.2024 | 26.248,53 | 26.475,42 | 26.152,82 | 26.474,41 | 0,89% | - |
| 13.11.2024 | 26.412,45 | 26.497,92 | 26.135,07 | 26.239,67 | -0,80% | - |
| 12.11.2024 | 26.847,33 | 26.847,33 | 26.427,18 | 26.450,62 | -2,02% | - |
| 11.11.2024 | 26.742,19 | 27.163,23 | 26.742,19 | 26.997,20 | 1,53% | - |
| 08.11.2024 | 26.588,00 | 26.674,63 | 26.445,88 | 26.590,85 | 0,23% | - |
| 07.11.2024 | 26.379,06 | 26.718,88 | 26.364,74 | 26.529,40 | 0,73% | - |
| 06.11.2024 | 26.614,03 | 26.912,63 | 26.299,86 | 26.338,01 | -0,86% | - |
| 05.11.2024 | 26.406,36 | 26.608,72 | 26.396,57 | 26.566,72 | 0,56% | - |
| 04.11.2024 | 26.488,04 | 26.661,58 | 26.410,19 | 26.417,99 | -0,36% | - |
| 01.11.2024 | 26.356,02 | 26.592,15 | 26.336,11 | 26.514,02 | 0,71% | - |
| 31.10.2024 | 26.492,60 | 26.544,88 | 26.237,05 | 26.326,84 | -1,14% | - |
| 30.10.2024 | 26.981,50 | 27.052,79 | 26.630,86 | 26.630,86 | -1,59% | - |
| 29.10.2024 | 27.323,84 | 27.371,35 | 26.999,51 | 27.060,92 | -1,01% | - |
| 28.10.2024 | 27.361,99 | 27.455,70 | 27.248,53 | 27.336,97 | 0,28% | - |
| 25.10.2024 | 27.130,02 | 27.298,58 | 27.097,95 | 27.259,56 | 0,43% | - |
| 24.10.2024 | 27.037,21 | 27.311,19 | 27.031,65 | 27.142,17 | 0,44% | - |
| 23.10.2024 | 27.075,77 | 27.244,02 | 27.020,34 | 27.022,06 | -0,24% | - |
| 22.10.2024 | 27.138,08 | 27.167,47 | 26.926,60 | 27.087,10 | -0,24% | - |
| 21.10.2024 | 27.324,48 | 27.474,57 | 27.126,16 | 27.152,77 | -0,67% | - |
| 18.10.2024 | 27.169,42 | 27.359,34 | 27.162,18 | 27.336,34 | 0,68% | - |
| 17.10.2024 | 27.107,27 | 27.215,57 | 27.032,83 | 27.152,93 | 0,36% | - |
| 16.10.2024 | 26.860,69 | 27.069,06 | 26.808,04 | 27.055,77 | 0,45% | - |
| 15.10.2024 | 26.951,62 | 27.013,36 | 26.832,29 | 26.935,00 | 0,15% | - |
| 14.10.2024 | 26.828,76 | 26.909,17 | 26.776,03 | 26.894,35 | 0,21% | - |
| 11.10.2024 | 26.749,97 | 26.897,46 | 26.714,98 | 26.838,50 | 0,35% | - |
| 10.10.2024 | 26.918,75 | 26.955,34 | 26.659,16 | 26.745,79 | -0,71% | - |
| 09.10.2024 | 26.670,38 | 26.951,30 | 26.670,38 | 26.938,26 | 1,18% | - |
| 08.10.2024 | 26.612,33 | 26.673,79 | 26.488,48 | 26.624,52 | -0,43% | - |
| 07.10.2024 | 26.948,20 | 26.976,03 | 26.616,24 | 26.740,18 | -0,41% | - |
| 04.10.2024 | 26.555,61 | 26.915,60 | 26.522,96 | 26.850,01 | 1,03% | - |
| 03.10.2024 | 26.700,55 | 26.770,55 | 26.511,51 | 26.576,03 | -0,74% | - |
| 02.10.2024 | 26.773,08 | 26.877,13 | 26.636,43 | 26.773,04 | -0,24% | - |
| 01.10.2024 | 26.969,11 | 27.220,74 | 26.739,76 | 26.837,25 | -0,06% | - |
| 30.09.2024 | 27.134,75 | 27.236,17 | 26.849,00 | 26.853,74 | -1,31% | - |
| 27.09.2024 | 26.801,15 | 27.222,35 | 26.801,15 | 27.210,14 | 1,54% | - |
| 26.09.2024 | 26.532,49 | 26.947,13 | 26.532,49 | 26.797,03 | 1,82% | - |
| 25.09.2024 | 26.038,30 | 26.342,19 | 26.027,66 | 26.317,30 | 0,90% | - |
| 24.09.2024 | 26.112,84 | 26.269,05 | 26.024,09 | 26.083,75 | 0,34% | - |
| 23.09.2024 | 25.879,72 | 26.110,61 | 25.744,28 | 25.996,06 | 0,59% | - |
| 20.09.2024 | 26.177,66 | 26.180,35 | 25.830,64 | 25.843,27 | -1,61% | - |
| 19.09.2024 | 25.996,52 | 26.368,43 | 25.994,58 | 26.265,94 | 1,84% | - |
| 18.09.2024 | 25.786,09 | 25.886,25 | 25.702,22 | 25.790,13 | 0,03% | - |
| 17.09.2024 | 25.482,04 | 25.899,66 | 25.477,55 | 25.781,19 | 1,45% | - |
| 16.09.2024 | 25.527,97 | 25.527,97 | 25.360,39 | 25.412,15 | -0,54% | - |
| 13.09.2024 | 25.240,90 | 25.660,20 | 25.238,88 | 25.550,66 | 1,26% | - |
| 12.09.2024 | 25.301,86 | 25.498,19 | 25.113,07 | 25.233,21 | 0,51% | - |
| 11.09.2024 | 25.239,99 | 25.427,43 | 25.044,83 | 25.105,73 | -0,37% | - |
| 10.09.2024 | 25.207,37 | 25.344,60 | 25.050,15 | 25.199,00 | -0,01% | - |
| 09.09.2024 | 25.100,43 | 25.282,43 | 25.100,43 | 25.201,26 | 0,62% | - |
| 06.09.2024 | 25.323,71 | 25.394,56 | 25.018,34 | 25.046,52 | -1,23% | - |
| 05.09.2024 | 25.193,38 | 25.498,93 | 25.169,71 | 25.357,97 | 0,24% | - |
| 04.09.2024 | 25.148,32 | 25.320,04 | 25.033,83 | 25.296,83 | -0,43% | - |
| 03.09.2024 | 25.627,07 | 25.744,35 | 25.284,09 | 25.405,46 | -0,92% | - |
| 02.09.2024 | 25.698,82 | 25.711,78 | 25.414,34 | 25.642,29 | -0,24% | - |
| 30.08.2024 | 25.502,46 | 25.743,77 | 25.500,43 | 25.703,44 | 0,76% | - |
| 29.08.2024 | 25.215,28 | 25.529,41 | 25.212,85 | 25.508,74 | 1,17% | - |
| 28.08.2024 | 25.307,66 | 25.361,40 | 25.202,04 | 25.213,80 | -0,27% | - |
| 27.08.2024 | 25.189,00 | 25.327,88 | 25.178,62 | 25.281,22 | 0,43% | - |
| 26.08.2024 | 25.168,31 | 25.215,57 | 25.096,01 | 25.174,14 | -0,09% | - |
| 23.08.2024 | 24.988,98 | 25.216,14 | 24.975,96 | 25.196,58 | 0,92% | - |
| 22.08.2024 | 24.878,16 | 25.112,64 | 24.868,41 | 24.967,01 | 0,21% | - |
| 21.08.2024 | 24.741,74 | 24.974,85 | 24.739,09 | 24.915,82 | 0,59% | - |
| 20.08.2024 | 24.991,10 | 25.043,64 | 24.754,22 | 24.769,21 | -0,74% | - |
| 19.08.2024 | 24.819,58 | 25.019,46 | 24.814,74 | 24.955,08 | 0,58% | - |
| 16.08.2024 | 24.832,69 | 24.956,26 | 24.721,49 | 24.812,18 | 0,10% | - |
| 15.08.2024 | 24.606,97 | 24.849,85 | 24.528,68 | 24.786,62 | 1,05% | - |
| 14.08.2024 | 24.412,02 | 24.616,86 | 24.408,58 | 24.528,29 | 0,85% | - |
| 13.08.2024 | 24.193,61 | 24.352,64 | 24.052,24 | 24.321,70 | 0,70% | - |
| 12.08.2024 | 24.293,28 | 24.418,41 | 24.137,85 | 24.152,88 | -0,40% | - |
| 09.08.2024 | 24.151,03 | 24.497,41 | 24.149,35 | 24.249,84 | 0,59% | - |
| 08.08.2024 | 24.145,93 | 24.155,14 | 23.812,82 | 24.106,62 | -0,52% | - |
| 07.08.2024 | 24.190,80 | 24.340,36 | 24.070,30 | 24.233,38 | 0,64% | - |
| 06.08.2024 | 24.087,79 | 24.313,79 | 23.806,34 | 24.080,17 | 0,48% | - |
| 05.08.2024 | 24.302,25 | 24.302,25 | 23.476,10 | 23.964,39 | -2,04% | - |